Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galenfeha Inc (OP: GLFH )

0.0200 UNCHANGED
Last Price Updated: 9:52 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0450 0 -0.00(-9.64%)
Apr 28, 2022 0.0456 0.0498 0.0456 0.0498 20,920 -0.00(-4.78%)
Apr 27, 2022 0.0450 0.0523 0.0450 0.0523 15,000 +0.01(+18.86%)
Apr 26, 2022 0.0450 0.0450 0.0440 0.0440 44,000 -0.00(-2.22%)
Apr 25, 2022 0.0446 0.0455 0.0410 0.0450 105,760 -0.00(-3.43%)
Apr 22, 2022 0.0466 0.0466 0.0466 0.0466 7,500 -0.01(-15.27%)
Apr 21, 2022 0.0400 0.0550 0.0350 0.0550 139,538 +0.02(+44.74%)
Apr 20, 2022 0.0300 0.0400 0.0300 0.0380 492,047 +0.01(+26.67%)
Apr 19, 2022 0.0300 0.0300 0.0300 0.0300 34,104 +0.00(+0.00%)
Apr 18, 2022 0.0375 0.0375 0.0300 0.0300 59,900 -0.00(-1.64%)
Apr 14, 2022 0.0400 0.0400 0.0305 0.0305 178,770 -0.01(-23.75%)
Apr 13, 2022 0.0700 0.0700 0.0375 0.0400 245,500 -0.03(-43.90%)
Apr 07, 2022 0.0713 0 +0.00(+0.85%)
Apr 05, 2022 0.0707 0 -0.00(-1.94%)
Mar 31, 2022 0.0721 0 +0.00(+3.00%)
Mar 30, 2022 0.0650 0.0722 0.0650 0.0700 7,500 -0.00(-3.05%)
Mar 29, 2022 0.0722 0.0722 0.0722 0.0722 130 -0.01(-6.84%)
Mar 28, 2022 0.0616 0.0775 0.0616 0.0775 6,100 -0.00(-3.13%)
Mar 25, 2022 0.0800 0.0800 0.0800 0.0800 250 +0.00(+1.52%)
Mar 24, 2022 0.0616 0.0800 0.0616 0.0788 5,782 -0.00(-1.50%)
Mar 22, 2022 0.0800 0 +0.00(+0.00%)
Mar 16, 2022 0.0800 0 +0.00(+0.38%)
Mar 09, 2022 0.0797 0 +0.00(+0.00%)
Mar 08, 2022 0.0797 0.0797 0.0705 0.0797 2,000 -0.00(-0.38%)
Mar 07, 2022 0.0650 0.0840 0.0610 0.0800 87,322 -0.00(-4.76%)
Mar 04, 2022 0.0745 0.0840 0.0745 0.0840 10,100 +0.00(+0.00%)
Mar 03, 2022 0.0630 0.0844 0.0630 0.0840 1,208 +0.00(+5.00%)
Mar 02, 2022 0.0700 0.0848 0.0625 0.0800 28,275 -0.00(-5.66%)
Mar 01, 2022 0.0610 0.0848 0.0610 0.0848 9,950 -0.01(-5.78%)
Feb 28, 2022 0.0850 0.0900 0.0605 0.0900 30,980 +0.00(+2.27%)
Feb 25, 2022 0.0880 0.0880 0.0790 0.0880 36,090 -0.00(-2.22%)
Feb 24, 2022 0.0895 0.0909 0.0895 0.0900 60,000 -0.00(-1.10%)
Feb 23, 2022 0.0800 0.0955 0.0800 0.0910 125,300 +0.01(+17.42%)
Feb 22, 2022 0.0802 0.0802 0.0775 0.0775 32,990 -0.01(-8.82%)
Feb 18, 2022 0.0850 0 +0.01(+6.25%)
Feb 17, 2022 0.0825 0.0825 0.0800 0.0800 9,990 -0.00(-3.03%)
Feb 16, 2022 0.0825 0.0825 0.0752 0.0825 21,990 +0.00(+1.23%)
Feb 15, 2022 0.0799 0.0815 0.0730 0.0815 34,950 +0.01(+11.64%)
Feb 11, 2022 0.0730 0 -0.01(-8.52%)
Feb 09, 2022 0.0798 0 +0.00(+6.40%)
Feb 08, 2022 0.0799 0.0799 0.0625 0.0750 22,500 -0.00(-0.66%)
Feb 07, 2022 0.0700 0.0799 0.0700 0.0755 3,600 -0.00(-5.51%)
Feb 03, 2022 0.0799 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.